Nektar Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 10, 2025	55.70	56.49	52.91	54.34	54.34	-2.34%	533,813
Oct 9, 2025	56.32	56.57	53.75	55.64	55.64	-1.63%	1,122,500
Oct 8, 2025	58.90	59.64	56.26	56.56	56.56	-2.48%	1,011,464
Oct 7, 2025	59.84	60.40	57.47	58.00	58.00	-3.22%	631,544
Oct 6, 2025	61.00	62.95	59.12	59.93	59.93	-1.02%	599,209
Oct 3, 2025	61.00	61.44	57.50	60.55	60.55	0.08%	776,800
Oct 2, 2025	58.80	61.79	58.17	60.50	60.50	2.80%	606,268
Oct 1, 2025	57.33	59.99	56.86	58.85	58.85	3.43%	578,863
Sep 30, 2025	58.92	59.20	56.85	56.90	56.90	-3.43%	1,017,066
Sep 29, 2025	58.85	60.11	56.81	58.92	58.92	0.72%	1,143,733
Sep 26, 2025	55.91	59.79	55.35	58.50	58.50	5.18%	1,063,450
Sep 25, 2025	59.01	59.39	55.51	55.62	55.62	-7.81%	961,593
Sep 24, 2025	59.82	61.15	57.58	60.33	60.33	1.22%	1,876,486
Sep 23, 2025	59.10	61.06	58.12	59.60	59.60	1.21%	864,559
Sep 22, 2025	56.52	59.39	56.01	58.89	58.89	6.80%	1,029,206
Sep 19, 2025	58.76	59.58	55.05	55.14	55.14	-6.16%	1,846,717
Sep 18, 2025	55.61	58.81	52.13	58.76	58.76	15.06%	1,876,452
Sep 17, 2025	50.32	52.75	49.87	51.07	51.07	2.37%	1,356,602
Sep 16, 2025	49.01	50.34	48.14	49.89	49.89	1.80%	1,499,221
Sep 15, 2025	49.00	49.75	47.60	49.01	49.01	0.68%	1,091,683
Sep 12, 2025	47.89	48.84	45.79	48.68	48.68	3.14%	849,712
Sep 11, 2025	48.18	50.53	42.12	47.20	47.20	-2.03%	2,799,418
Sep 10, 2025	48.50	49.01	45.74	48.18	48.18	-0.80%	1,949,517
Sep 9, 2025	44.25	48.85	43.45	48.57	48.57	9.56%	1,885,060
Sep 8, 2025	40.71	44.33	39.10	44.33	44.33	10.33%	1,968,905
Sep 5, 2025	35.96	40.45	34.62	40.18	40.18	11.67%	1,711,627
Sep 4, 2025	32.83	36.38	31.85	35.98	35.98	26.02%	3,509,253
Sep 3, 2025	29.28	29.50	27.87	28.55	28.55	-1.84%	446,539
Sep 2, 2025	29.01	30.45	28.88	29.09	29.09	-2.60%	437,172
Aug 29, 2025	29.53	29.92	28.61	29.86	29.86	1.77%	381,886
Aug 28, 2025	29.45	29.91	28.78	29.34	29.34	0.20%	310,741
Aug 27, 2025	28.55	29.41	28.11	29.28	29.28	1.74%	405,256
Aug 26, 2025	27.28	28.79	26.66	28.78	28.78	6.04%	446,349
Aug 25, 2025	27.00	27.69	26.45	27.14	27.14	0.41%	611,324
Aug 22, 2025	28.04	29.70	26.86	27.03	27.03	-3.46%	1,229,863
Aug 21, 2025	26.95	28.18	26.71	28.00	28.00	3.90%	816,363
Aug 20, 2025	26.43	27.15	25.34	26.95	26.95	0.86%	567,002
Aug 19, 2025	27.16	27.35	26.19	26.72	26.72	-2.59%	570,094
Aug 18, 2025	27.25	28.13	26.62	27.43	27.43	0.62%	660,341
Aug 15, 2025	26.80	28.22	26.34	27.26	27.26	2.14%	1,205,081
Aug 14, 2025	25.25	26.74	25.01	26.69	26.69	3.77%	639,420
Aug 13, 2025	23.75	26.30	23.68	25.72	25.72	8.98%	1,210,040
Aug 12, 2025	22.68	23.99	22.50	23.60	23.60	5.03%	1,045,642
Aug 11, 2025	23.19	23.50	22.28	22.47	22.47	-2.56%	583,224
Aug 8, 2025	22.59	23.98	22.01	23.06	23.06	6.02%	914,793
Aug 7, 2025	22.47	22.66	21.60	21.75	21.75	-3.12%	345,121
Aug 6, 2025	22.49	22.98	22.14	22.45	22.45	-0.49%	431,161
Aug 5, 2025	23.01	23.30	22.50	22.56	22.56	-3.05%	304,852
Aug 4, 2025	23.21	23.55	22.42	23.27	23.27	1.35%	531,607
Aug 1, 2025	21.34	23.00	21.02	22.96	22.96	5.90%	505,267